日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本デコラックス(7950)の株価時系列情報

日本デコラックス(7950)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/19 8,380 8,380 8,210 8,210 600
2024/04/16 8,230 8,360 8,230 8,360 200
2024/04/12 8,370 8,370 8,360 8,360 600
2024/04/11 8,260 8,350 8,260 8,350 400
2024/04/10 8,250 8,250 8,250 8,250 100
2024/04/05 8,180 8,180 8,180 8,180 100
2024/04/04 8,200 8,200 8,200 8,200 100
2024/04/03 8,180 8,180 8,180 8,180 100
2024/04/02 8,200 8,200 8,200 8,200 300
2024/04/01 8,200 8,200 8,200 8,200 300
2024/03/28 8,180 8,230 8,180 8,230 200
2024/03/27 8,310 8,450 8,300 8,450 400
2024/03/26 8,350 8,350 8,350 8,350 100
2024/03/25 8,380 8,380 8,380 8,380 100
2024/03/22 8,300 8,370 8,230 8,230 600
2024/03/21 8,210 8,220 8,210 8,220 200
2024/03/18 8,210 8,210 8,190 8,190 600
2024/03/15 8,250 8,250 8,250 8,250 300
2024/03/07 8,200 8,200 8,200 8,200 400
2024/03/06 8,200 8,200 8,200 8,200 600
2024/03/05 8,400 8,400 8,400 8,400 100
2024/03/04 8,400 8,430 8,400 8,400 500
2024/02/28 8,250 8,250 8,250 8,250 100
2024/02/26 8,200 8,200 8,200 8,200 300
2024/02/22 8,340 8,340 8,190 8,190 400
2024/02/21 8,190 8,340 8,190 8,340 300
2024/02/08 8,150 8,150 8,150 8,150 100
2024/02/07 8,110 8,130 8,110 8,130 500
2024/02/05 8,350 8,350 8,350 8,350 400
2024/02/02 8,330 8,350 8,330 8,350 300
2024/02/01 8,300 8,300 8,300 8,300 100
2024/01/31 8,300 8,300 8,300 8,300 100
2024/01/30 8,250 8,250 8,210 8,210 200
2024/01/29 8,300 8,300 8,250 8,250 400
2024/01/26 8,200 8,240 8,200 8,240 200
2024/01/24 8,200 8,200 8,200 8,200 100
2024/01/23 8,200 8,250 8,200 8,250 200
2024/01/19 8,290 8,290 8,290 8,290 100
2024/01/18 8,200 8,200 8,200 8,200 100
2024/01/17 8,180 8,180 8,180 8,180 100
2024/01/16 8,180 8,180 8,180 8,180 100
2024/01/15 8,150 8,150 8,090 8,090 200
2024/01/12 8,010 8,150 8,010 8,150 400
2024/01/10 8,100 8,100 8,100 8,100 300
2024/01/09 8,100 8,100 8,100 8,100 500
2024/01/05 8,100 8,100 8,100 8,100 100
2024/01/04 7,990 8,090 7,990 8,090 1,100
2023/12/27 8,000 8,000 8,000 8,000 200
2023/12/22 7,920 8,010 7,920 8,000 900
2023/12/19 8,220 8,220 8,220 8,220 200
2023/12/18 8,010 8,030 8,010 8,020 400
2023/12/15 8,250 8,250 8,250 8,250 300
2023/12/14 8,000 8,020 8,000 8,020 300
2023/12/13 7,990 7,990 7,990 7,990 200
2023/12/12 8,250 8,250 8,140 8,140 200
2023/12/11 8,140 8,140 8,140 8,140 100
2023/12/07 8,240 8,240 8,240 8,240 200
2023/12/06 8,240 8,240 8,240 8,240 100
2023/12/05 7,950 8,090 7,950 8,090 300
2023/12/04 8,200 8,250 8,200 8,250 400
2023/11/27 8,250 8,250 8,250 8,250 100
2023/11/22 8,300 8,300 8,300 8,300 100
2023/11/08 8,300 8,300 8,300 8,300 100
2023/10/31 8,320 8,320 8,320 8,320 100
2023/10/30 7,720 7,720 7,720 7,720 100
2023/10/26 8,300 8,300 8,300 8,300 100
2023/10/25 7,700 8,300 7,700 8,300 200
2023/10/24 7,800 7,800 7,700 7,700 300
2023/10/23 7,800 7,800 7,800 7,800 100
2023/10/10 8,300 8,300 8,300 8,300 200
2023/10/06 7,800 8,090 7,800 8,090 400
2023/10/05 7,770 7,770 7,770 7,770 300
2023/10/04 8,090 8,090 8,090 8,090 100
2023/10/03 8,090 8,090 8,090 8,090 100
2023/10/02 8,340 8,340 8,340 8,340 100
2023/09/29 8,130 8,340 8,130 8,340 300
2023/09/28 7,600 8,350 7,600 8,350 1,000
2023/09/27 8,350 8,350 8,350 8,350 100
2023/09/26 8,200 8,200 8,200 8,200 200
2023/09/21 8,370 8,370 8,350 8,350 200
2023/09/20 8,390 8,390 8,370 8,370 200
2023/09/19 8,380 8,390 8,370 8,390 500
2023/09/15 8,350 8,370 8,350 8,370 800
2023/09/14 8,340 8,340 8,340 8,340 100
2023/09/12 8,320 8,320 8,320 8,320 200
2023/09/11 8,340 8,340 8,340 8,340 100
2023/09/08 8,340 8,340 8,340 8,340 100
2023/09/07 8,340 8,340 8,340 8,340 100
2023/09/04 8,350 8,350 8,350 8,350 100
2023/09/01 8,300 8,300 8,300 8,300 100
2023/08/28 8,300 8,300 8,300 8,300 100
2023/08/17 8,350 8,350 8,350 8,350 100
2023/08/15 8,110 8,340 8,110 8,340 300
2023/08/14 8,250 8,250 8,250 8,250 100
2023/08/10 8,350 8,350 8,350 8,350 100
2023/08/09 8,250 8,250 8,250 8,250 100
2023/08/07 8,150 8,150 8,150 8,150 100
2023/07/31 8,240 8,250 8,240 8,250 200
2023/07/28 8,200 8,200 8,200 8,200 100
2023/07/27 8,000 8,000 8,000 8,000 100
2023/07/25 8,000 8,000 8,000 8,000 200
2023/07/20 8,300 8,300 8,300 8,300 400
2023/07/19 8,280 8,280 7,830 8,200 300
2023/07/18 8,250 8,250 8,250 8,250 600
2023/07/14 8,100 8,100 8,100 8,100 100
2023/07/12 8,100 8,100 8,100 8,100 100
2023/07/11 7,850 8,100 7,850 8,100 300
2023/07/10 7,850 7,850 7,700 7,740 400
2023/07/06 8,300 8,300 8,300 8,300 100
2023/07/05 8,330 8,330 8,330 8,330 200
2023/07/04 8,330 8,340 8,330 8,340 200
2023/07/03 8,230 8,250 8,080 8,080 300
2023/06/30 7,870 8,000 7,870 8,000 300
2023/06/29 7,580 7,600 7,580 7,600 200
2023/06/28 7,560 7,560 7,560 7,560 100
2023/06/27 7,530 7,530 7,530 7,530 100
2023/06/26 7,380 7,380 7,370 7,380 300
2023/06/20 7,580 7,580 7,580 7,580 100
2023/06/15 7,580 7,580 7,580 7,580 300
2023/06/14 7,580 7,580 7,580 7,580 100
2023/06/13 7,490 7,500 7,490 7,500 300
2023/06/06 7,400 7,410 7,400 7,410 200
2023/06/01 7,200 7,390 7,200 7,390 300
2023/05/30 7,200 7,200 7,200 7,200 400
2023/05/24 7,150 7,150 7,100 7,100 200
2023/05/23 7,300 7,300 7,300 7,300 100
2023/05/17 7,200 7,200 7,200 7,200 100
2023/05/16 7,200 7,200 7,200 7,200 100
2023/05/15 7,000 7,300 7,000 7,210 800
2023/04/25 6,700 6,700 6,700 6,700 200
2023/04/17 6,380 6,380 6,380 6,380 100
2023/04/12 6,200 6,200 6,200 6,200 100
2023/04/04 6,220 6,220 6,220 6,220 100
2023/03/29 6,200 6,300 6,200 6,300 200
2023/03/28 6,300 6,300 6,300 6,300 100
2023/03/16 6,200 6,200 6,200 6,200 100
2023/03/15 6,200 6,200 6,200 6,200 100
2023/03/14 6,100 6,100 6,100 6,100 100
2023/03/10 6,220 6,220 6,220 6,220 100
2023/03/09 6,250 6,250 6,250 6,250 200
2023/03/08 6,240 6,240 6,240 6,240 100
2023/03/03 6,110 6,110 6,110 6,110 1,100
2023/02/28 6,130 6,130 6,110 6,110 400
2023/01/25 6,100 6,100 6,100 6,100 100
2023/01/19 6,100 6,100 6,100 6,100 100
2023/01/16 6,090 6,090 6,090 6,090 100
2023/01/04 6,100 6,100 6,000 6,000 200

このページの先頭へ